Martela Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	2.320	2.450	2.320	2.450	2.347	4,328
2022-12-12	2.420	2.420	2.340	2.340	2.241	6,949
2022-12-09	2.420	2.430	2.410	2.430	2.328	1,493
2022-12-08	2.410	2.410	2.320	2.380	2.280	13,457
2022-12-07	2.410	2.410	2.400	2.410	2.308	1,082
2022-12-05	2.300	2.470	2.300	2.400	2.299	1,805
2022-12-02	2.420	2.440	2.370	2.430	2.328	4,502
2022-12-01	2.480	2.480	2.420	2.420	2.318	1,235
2022-11-30	2.420	2.490	2.420	2.450	2.347	658
2022-11-29	2.480	2.500	2.450	2.490	2.385	5,317
2022-11-28	2.440	2.480	2.440	2.480	2.375	1,437
2022-11-25	2.440	2.480	2.380	2.440	2.337	5,603
2022-11-24	2.350	2.460	2.350	2.450	2.347	4,347
2022-11-23	2.370	2.410	2.340	2.390	2.289	2,248
2022-11-22	2.380	2.380	2.360	2.370	2.270	2,072
2022-11-21	2.380	2.430	2.380	2.430	2.328	6,113
2022-11-18	2.470	2.470	2.380	2.380	2.280	7,300
2022-11-17	2.450	2.450	2.450	2.450	2.347	82
2022-11-16	2.510	2.510	2.440	2.450	2.347	3,342
2022-11-15	2.500	2.530	2.460	2.490	2.385	4,709
2022-11-14	2.540	2.540	2.490	2.540	2.433	1,918
2022-11-11	2.520	2.550	2.490	2.540	2.433	8,483
2022-11-10	2.550	2.550	2.470	2.520	2.414	3,542
2022-11-09	2.530	2.550	2.460	2.550	2.442	4,125
2022-11-08	2.580	2.580	2.380	2.530	2.423	18,122
2022-11-07	2.660	2.680	2.560	2.560	2.452	35,972
2022-11-04	2.630	2.800	2.550	2.750	2.634	124,502
2022-11-03	3.010	3.110	3.000	3.110	2.979	21,913
2022-11-02	2.930	3.070	2.920	3.000	2.873	12,948
2022-11-01	2.950	2.950	2.930	2.930	2.806	304
2022-10-31	2.890	2.960	2.890	2.940	2.816	1,832
2022-10-28	2.980	2.980	2.910	2.980	2.854	2,945
2022-10-27	2.980	2.980	2.900	2.980	2.854	3,642
2022-10-26	2.900	2.920	2.900	2.920	2.797	1,609
2022-10-25	2.950	2.990	2.890	2.890	2.768	6,845
2022-10-24	2.900	2.950	2.890	2.950	2.826	2,790
2022-10-21	3.020	3.020	2.860	2.990	2.864	2,396
2022-10-20	2.920	2.990	2.900	2.990	2.864	2,708
2022-10-19	2.850	2.940	2.850	2.880	2.759	195
2022-10-18	2.820	2.940	2.820	2.940	2.816	1,275
2022-10-17	2.840	2.970	2.770	2.900	2.778	8,363
2022-10-14	2.870	2.890	2.780	2.840	2.720	5,484
2022-10-13	2.660	2.940	2.660	2.900	2.778	12,827
2022-10-12	2.810	2.900	2.810	2.900	2.778	2,245
2022-10-11	2.780	2.860	2.740	2.860	2.739	308
2022-10-10	2.840	2.840	2.720	2.820	2.701	892
2022-10-07	2.770	2.840	2.730	2.840	2.720	190
2022-10-06	2.770	2.800	2.740	2.740	2.624	1,527
2022-10-05	2.840	2.840	2.690	2.760	2.644	6,440
2022-10-04	2.760	2.850	2.760	2.850	2.730	10,295
2022-10-03	2.760	2.760	2.630	2.760	2.644	17,271
2022-09-30	2.730	2.730	2.700	2.730	2.615	1,614
2022-09-29	3.040	3.040	2.600	2.690	2.577	55,853
2022-09-28	2.960	2.990	2.900	2.970	2.845	135
2022-09-27	2.990	3.010	2.960	2.960	2.835	1,147
2022-09-26	3.140	3.140	2.880	2.990	2.864	14,396
2022-09-23	3.050	3.150	3.000	3.140	3.008	3,723
2022-09-22	3.170	3.200	3.020	3.120	2.988	2,163
2022-09-21	3.460	3.460	3.090	3.130	2.998	2,403
2022-09-20	3.040	3.190	3.040	3.190	3.055	1,801

← NewerPage 17 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.1000 EUR
2019-03-15	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.